瑞普生物 sz.300119
16.49
-1.73%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.01 | 20.21 | 19.85 | 20.15 | +0.90% | 1.10 | 1.64% |
| 2026-01-15 | 19.88 | 20.11 | 19.82 | 19.97 | +0.30% | 0.79 | 1.19% |
| 2026-01-14 | 19.93 | 20.33 | 19.72 | 19.91 | -0.55% | 1.78 | 2.65% |
| 2026-01-13 | 19.93 | 20.40 | 19.92 | 20.02 | +0.70% | 2.09 | 3.09% |
| 2026-01-12 | 19.91 | 19.98 | 19.67 | 19.88 | -0.10% | 1.31 | 1.98% |
| 2026-01-09 | 19.67 | 19.96 | 19.67 | 19.90 | +1.12% | 1.08 | 1.63% |
| 2026-01-08 | 19.50 | 19.83 | 19.43 | 19.68 | +0.87% | 0.82 | 1.24% |
| 2026-01-07 | 19.67 | 19.79 | 19.50 | 19.51 | -0.76% | 1.04 | 1.58% |
| 2026-01-06 | 19.60 | 19.71 | 19.51 | 19.66 | +0.67% | 0.93 | 1.41% |
| 2026-01-05 | 18.76 | 19.54 | 18.65 | 19.53 | +4.05% | 1.51 | 2.34% |
| 2025-12-31 | 19.22 | 19.24 | 18.73 | 18.77 | -2.19% | 1.03 | 1.62% |
| 2025-12-30 | 19.21 | 19.37 | 19.10 | 19.19 | 0.00% | 0.65 | 1.00% |
| 2025-12-29 | 19.36 | 19.67 | 19.19 | 19.19 | -0.93% | 0.82 | 1.27% |
| 2025-12-26 | 19.36 | 19.47 | 19.27 | 19.37 | -0.31% | 0.57 | 0.88% |
| 2025-12-25 | 19.34 | 19.44 | 19.24 | 19.43 | +0.67% | 0.56 | 0.87% |
| 2025-12-24 | 19.44 | 19.46 | 19.28 | 19.30 | -0.72% | 0.77 | 1.18% |
| 2025-12-23 | 19.72 | 19.87 | 19.42 | 19.44 | -0.56% | 0.70 | 1.07% |
| 2025-12-22 | 19.63 | 19.64 | 19.50 | 19.55 | -0.26% | 0.60 | 0.91% |
| 2025-12-19 | 19.29 | 19.64 | 19.20 | 19.60 | +1.87% | 0.98 | 1.49% |
| 2025-12-18 | 19.06 | 19.40 | 19.04 | 19.24 | +0.52% | 0.71 | 1.10% |